Ernexa Therapeutics Inc. (ERNA)
NASDAQ: ERNA · Real-Time Price · USD
3.615
+0.165 (4.78%)
Aug 4, 2026, 10:20 AM EDT - Market open
Ernexa Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 3.36 | 3.49 | 3.28 | 3.45 | 3.45 | 5.18% | 35,144 |
| Jul 31, 2026 | 3.43 | 3.50 | 3.28 | 3.28 | 3.28 | -5.48% | 26,587 |
| Jul 30, 2026 | 3.45 | 3.55 | 3.36 | 3.47 | 3.47 | 1.76% | 35,676 |
| Jul 29, 2026 | 3.67 | 3.68 | 3.35 | 3.41 | 3.41 | -5.54% | 25,056 |
| Jul 28, 2026 | 3.91 | 3.93 | 3.60 | 3.61 | 3.61 | -7.91% | 49,603 |
| Jul 27, 2026 | 3.93 | 4.13 | 3.83 | 3.92 | 3.92 | -0.25% | 30,266 |
| Jul 24, 2026 | 4.08 | 4.20 | 3.86 | 3.93 | 3.93 | -1.50% | 32,967 |
| Jul 23, 2026 | 4.33 | 4.46 | 3.97 | 3.99 | 3.99 | -10.34% | 76,182 |
| Jul 22, 2026 | 4.37 | 4.68 | 4.28 | 4.45 | 4.45 | -1.98% | 60,062 |
| Jul 21, 2026 | 5.21 | 5.42 | 4.46 | 4.54 | 4.54 | -16.39% | 186,507 |
| Jul 20, 2026 | 6.19 | 6.35 | 5.33 | 5.43 | 5.43 | -15.42% | 250,174 |
| Jul 17, 2026 | 6.95 | 7.21 | 6.42 | 6.42 | 6.42 | -9.83% | 117,828 |
| Jul 16, 2026 | 7.55 | 7.59 | 6.73 | 7.12 | 7.12 | 5.79% | 457,931 |
| Jul 15, 2026 | 8.51 | 9.90 | 6.11 | 6.73 | 6.73 | 11.06% | 26,100,458 |
| Jul 14, 2026 | 5.89 | 6.15 | 5.77 | 6.06 | 6.06 | 9.39% | 18,781 |
| Jul 13, 2026 | 5.86 | 6.00 | 5.51 | 5.54 | 5.54 | -8.58% | 20,564 |
| Jul 10, 2026 | 6.13 | 6.20 | 5.78 | 6.06 | 6.06 | 2.19% | 14,307 |
| Jul 9, 2026 | 6.24 | 6.36 | 5.71 | 5.93 | 5.93 | 3.49% | 35,397 |
| Jul 8, 2026 | 6.43 | 6.43 | 5.73 | 5.73 | 5.73 | -7.58% | 20,351 |
| Jul 7, 2026 | 6.55 | 6.67 | 6.20 | 6.20 | 6.20 | -3.73% | 7,066 |
| Jul 6, 2026 | 6.44 | 6.73 | 6.39 | 6.44 | 6.44 | 2.71% | 18,376 |
| Jul 2, 2026 | 6.63 | 6.92 | 6.26 | 6.27 | 6.27 | -6.48% | 14,172 |
| Jul 1, 2026 | 6.62 | 7.28 | 6.50 | 6.70 | 6.70 | 0.82% | 96,878 |
| Jun 30, 2026 | 6.67 | 6.88 | 6.50 | 6.65 | 6.65 | -5.41% | 5,675 |
| Jun 29, 2026 | 6.66 | 7.25 | 6.51 | 7.03 | 7.03 | 0.86% | 8,405 |
| Jun 26, 2026 | 6.91 | 7.23 | 5.16 | 6.97 | 6.97 | -5.81% | 81,263 |
| Jun 25, 2026 | 6.48 | 7.94 | 6.47 | 7.40 | 7.40 | 17.46% | 117,281 |
| Jun 24, 2026 | 6.13 | 6.38 | 6.05 | 6.30 | 6.30 | 1.94% | 4,990 |
| Jun 23, 2026 | 5.82 | 6.50 | 5.66 | 6.18 | 6.18 | 4.92% | 32,349 |
| Jun 22, 2026 | 6.26 | 6.26 | 5.79 | 5.89 | 5.89 | -5.00% | 26,449 |
| Jun 18, 2026 | 6.04 | 6.20 | 5.62 | 6.20 | 6.20 | 5.26% | 34,710 |
| Jun 17, 2026 | 6.39 | 6.77 | 5.66 | 5.89 | 5.89 | -3.44% | 389,785 |
| Jun 16, 2026 | 6.44 | 6.44 | 5.84 | 6.10 | 6.10 | -3.17% | 26,041 |
| Jun 15, 2026 | 6.56 | 6.75 | 6.12 | 6.30 | 6.30 | 2.44% | 20,702 |
| Jun 12, 2026 | 6.67 | 6.67 | 6.09 | 6.15 | 6.15 | -6.18% | 27,973 |
| Jun 11, 2026 | 6.43 | 6.60 | 6.31 | 6.56 | 6.56 | 3.39% | 25,353 |
| Jun 10, 2026 | 6.85 | 7.00 | 6.34 | 6.34 | 6.34 | -6.76% | 43,216 |
| Jun 9, 2026 | 7.84 | 7.84 | 6.80 | 6.80 | 6.80 | -7.98% | 57,042 |
| Jun 8, 2026 | 7.93 | 8.05 | 7.39 | 7.39 | 7.39 | -6.34% | 39,975 |
| Jun 5, 2026 | 8.03 | 8.32 | 7.65 | 7.89 | 7.89 | -3.66% | 36,840 |
| Jun 4, 2026 | 8.00 | 8.47 | 7.59 | 8.19 | 8.19 | 2.25% | 59,475 |
| Jun 3, 2026 | 8.21 | 8.85 | 8.01 | 8.01 | 8.01 | 0.12% | 44,546 |
| Jun 2, 2026 | 9.08 | 9.10 | 8.00 | 8.00 | 8.00 | -12.28% | 54,537 |
| Jun 1, 2026 | 10.36 | 10.56 | 8.75 | 9.12 | 9.12 | -13.72% | 93,691 |
| May 29, 2026 | 11.43 | 11.53 | 10.47 | 10.57 | 10.57 | -9.35% | 51,069 |
| May 28, 2026 | 11.01 | 11.91 | 10.70 | 11.66 | 11.66 | 4.67% | 70,626 |
| May 27, 2026 | 11.63 | 11.63 | 10.50 | 11.14 | 11.14 | -2.54% | 55,121 |
| May 26, 2026 | 11.75 | 11.96 | 10.88 | 11.43 | 11.43 | -4.67% | 79,773 |
| May 22, 2026 | 12.21 | 12.67 | 11.50 | 11.99 | 11.99 | -3.77% | 83,906 |
| May 21, 2026 | 10.88 | 13.00 | 10.75 | 12.46 | 12.46 | 9.30% | 180,003 |